UniCredit SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	63.730	64.370	63.630	64.370	61.397	3,284
2025-11-04	63.400	64.250	63.110	64.250	61.283	3,451
2025-11-03	63.680	64.930	63.680	64.270	61.302	4,618
2025-10-31	63.270	64.010	63.270	64.010	61.054	5,488
2025-10-30	63.670	63.700	62.880	63.150	60.234	3,100
2025-10-29	63.160	63.700	62.940	63.670	60.730	9,647
2025-10-28	62.640	63.150	62.370	63.150	60.234	3,236
2025-10-27	62.050	62.930	62.040	62.750	59.852	4,840
2025-10-24	62.310	62.370	60.950	61.320	58.488	3,055
2025-10-23	62.400	62.760	62.240	62.330	59.452	17,823
2025-10-22	62.620	62.620	61.300	61.610	58.765	35,778
2025-10-21	63.600	63.800	63.050	63.050	60.138	4,727
2025-10-20	62.490	63.570	62.320	63.320	60.396	8,613
2025-10-17	61.180	62.170	60.970	61.590	58.746	7,367
2025-10-16	62.790	63.250	61.780	63.250	60.329	4,789
2025-10-15	63.260	64.010	62.700	62.700	59.805	8,971
2025-10-14	61.180	62.930	60.900	62.930	60.024	7,211
2025-10-13	62.580	62.910	62.250	62.550	59.661	5,325
2025-10-10	63.870	64.080	62.430	62.430	59.547	3,871
2025-10-09	63.750	63.920	63.370	63.540	60.606	3,509
2025-10-08	63.420	64.450	63.400	64.430	61.455	3,863
2025-10-07	62.890	63.750	62.650	63.160	60.243	6,012
2025-10-06	63.430	63.750	62.510	63.490	60.558	10,442
2025-10-03	63.940	64.170	63.340	63.810	60.863	3,325
2025-10-02	64.950	64.950	63.310	63.460	60.529	6,153
2025-10-01	64.120	64.900	63.540	64.870	61.874	5,835
2025-09-30	63.570	64.640	63.570	64.420	61.445	3,344
2025-09-29	65.420	65.440	63.640	63.640	60.701	9,251
2025-09-26	65.050	65.650	64.800	65.400	62.380	6,330
2025-09-25	64.320	64.580	63.890	64.410	61.436	6,433
2025-09-24	63.860	64.440	63.600	64.330	61.359	2,894
2025-09-23	65.030	65.030	64.190	64.190	61.226	2,433
2025-09-22	64.770	65.040	63.990	65.040	62.036	4,063
2025-09-19	65.000	65.700	64.750	64.960	61.960	3,850
2025-09-18	64.690	65.470	63.330	64.570	61.588	29,324
2025-09-17	66.680	66.710	64.210	64.210	61.245	9,222
2025-09-16	67.080	67.410	66.600	66.620	63.543	2,036
2025-09-15	67.320	67.790	67.210	67.530	64.411	4,256
2025-09-12	66.690	66.710	66.000	66.670	63.591	2,424
2025-09-11	65.890	67.000	65.790	66.610	63.534	17,293
2025-09-10	66.250	66.360	65.480	65.940	62.895	2,807
2025-09-09	66.120	66.570	65.500	66.220	63.162	3,874
2025-09-08	65.550	65.830	65.000	65.740	62.704	5,428
2025-09-05	66.590	66.590	64.740	64.940	61.941	9,564
2025-09-04	65.880	66.590	65.780	66.460	63.391	8,186
2025-09-03	65.460	66.080	65.170	65.800	62.761	7,313
2025-09-02	66.810	66.810	65.100	65.150	62.141	8,560
2025-09-01	66.650	67.070	66.330	66.710	63.629	5,544
2025-08-29	66.110	66.180	65.690	66.030	62.981	8,969
2025-08-28	66.270	66.700	65.740	66.190	63.133	5,951
2025-08-27	67.140	67.260	65.240	66.260	63.200	15,377
2025-08-26	68.160	68.220	66.430	66.460	63.391	13,318
2025-08-25	68.850	69.630	68.850	68.910	65.728	5,731
2025-08-22	69.150	69.800	69.090	69.220	66.023	6,766
2025-08-21	68.880	69.240	68.340	69.190	65.995	6,408
2025-08-20	69.210	69.320	68.670	68.790	65.613	11,553
2025-08-19	68.770	69.430	68.690	69.430	66.224	9,438
2025-08-18	68.610	68.670	68.000	68.300	65.146	10,814
2025-08-15	69.770	69.940	69.220	69.820	66.596	8,422
2025-08-14	68.820	69.180	68.670	68.910	65.728	5,866

← NewerPage 5 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.7208 EUR
2025-11-24	1.4282 EUR
2025-04-22	1.4764 EUR
2024-11-18	0.9261 EUR
2024-04-22	1.8029 EUR
2023-04-24	0.9872 EUR
2022-04-19	0.5380 EUR
2021-04-19	0.1200 EUR
2020-04-20	0.6300 EUR
2019-04-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.